Idp Education Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	25.890	26.440	25.560	25.870	23.346	790,569
2022-07-19	26.250	26.290	25.280	25.470	22.985	562,025
2022-07-18	25.570	26.100	25.200	26.100	23.554	835,548
2022-07-15	25.260	25.470	25.030	25.220	22.759	717,273
2022-07-14	24.950	25.730	24.830	25.600	23.102	487,032
2022-07-13	24.000	25.000	24.000	24.740	22.326	552,606
2022-07-12	24.610	25.040	24.300	24.350	21.974	598,510
2022-07-11	25.680	25.680	24.230	24.490	22.101	660,012
2022-07-08	25.780	26.020	25.390	25.800	23.283	1,082,477
2022-07-07	25.200	25.370	24.700	25.210	22.750	703,214
2022-07-06	25.790	26.330	25.150	25.200	22.741	979,704
2022-07-05	25.120	25.370	24.820	24.970	22.534	277,355
2022-07-04	25.100	25.610	24.180	24.750	22.335	708,688
2022-07-01	24.260	24.920	23.940	24.580	22.182	797,808
2022-06-30	24.250	24.590	23.820	23.820	21.496	507,605
2022-06-29	23.940	24.460	23.685	24.290	21.920	829,056
2022-06-28	24.500	24.700	24.120	24.520	22.128	576,288
2022-06-27	23.720	24.820	23.720	24.670	22.263	923,712
2022-06-24	22.380	24.150	22.340	23.890	21.559	1,839,981
2022-06-23	22.590	22.720	22.160	22.340	20.160	807,579
2022-06-22	23.190	23.190	22.110	22.250	20.079	957,204
2022-06-21	22.110	23.050	21.880	22.970	20.729	1,258,641
2022-06-20	21.520	22.115	21.310	21.860	19.727	580,582
2022-06-17	20.920	21.160	20.530	21.080	19.023	1,205,647
2022-06-16	21.290	22.190	21.290	21.630	19.520	928,558
2022-06-15	21.970	22.260	21.190	21.500	19.402	689,067
2022-06-14	21.450	22.180	20.720	22.150	19.989	1,355,196
2022-06-10	23.300	23.390	22.660	23.200	20.936	647,109
2022-06-09	23.200	23.580	23.010	23.420	21.135	652,255
2022-06-08	23.340	23.730	23.220	23.510	21.216	677,018
2022-06-07	24.100	24.420	22.880	23.200	20.936	1,119,941
2022-06-06	24.410	24.760	24.150	24.390	22.010	489,625
2022-06-03	24.700	24.880	24.140	24.590	22.191	755,296
2022-06-02	23.940	24.420	23.610	24.330	21.956	637,002
2022-06-01	24.350	24.570	24.090	24.290	21.920	829,140
2022-05-31	25.000	25.120	24.070	24.070	21.722	2,018,126
2022-05-30	23.830	25.085	23.630	24.950	22.516	991,369
2022-05-27	23.810	23.970	23.010	23.200	20.936	554,215
2022-05-26	22.820	23.250	22.640	22.680	20.467	509,681
2022-05-25	23.180	23.990	22.720	22.820	20.594	508,525
2022-05-24	24.200	24.560	23.230	23.380	21.099	583,579
2022-05-23	23.550	24.020	23.550	23.800	21.478	622,599
2022-05-20	23.040	23.730	22.890	23.510	21.216	906,377
2022-05-19	22.300	23.150	22.230	22.850	20.621	803,616
2022-05-18	22.780	23.130	22.630	23.050	20.801	800,982
2022-05-17	22.920	23.280	22.220	22.280	20.106	1,301,470
2022-05-16	23.030	23.950	22.950	23.210	20.946	1,074,160
2022-05-13	23.200	23.670	23.100	23.170	20.909	1,294,040
2022-05-12	23.500	24.000	22.510	22.730	20.512	2,650,855
2022-05-11	24.890	25.100	24.570	25.020	22.579	1,217,388
2022-05-10	23.860	25.520	23.390	25.520	23.030	1,426,402
2022-05-09	24.130	24.350	23.350	24.290	21.920	1,683,648
2022-05-06	25.940	26.020	24.500	24.800	22.380	1,859,113
2022-05-05	27.760	27.760	26.760	27.010	24.375	760,513
2022-05-04	27.040	27.260	26.590	27.010	24.375	493,582
2022-05-03	26.510	27.230	26.510	27.110	24.465	641,878
2022-05-02	26.420	26.580	25.780	26.370	23.797	494,333
2022-04-29	26.410	27.030	26.350	26.870	24.248	649,134
2022-04-28	26.460	26.750	25.960	26.200	23.644	500,107
2022-04-27	26.450	26.650	25.950	26.350	23.779	650,052

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0600 AUD
2026-03-04	0.0300 AUD
2025-09-10	0.0500 AUD
2025-03-05	0.0900 AUD
2024-09-11	0.0900 AUD
2024-03-07	0.2500 AUD
2023-09-04	0.2000 AUD
2023-03-09	0.2100 AUD
2022-09-07	0.1350 AUD
2022-03-03	0.1350 AUD
2021-03-04	0.0800 AUD
2020-03-05	0.1650 AUD
2019-09-09	0.0750 AUD
2019-03-07	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.